7,700.84

-43.14

-0.56%

52,175.62

-299.48

-0.57%

26,169.33

-380.52

-1.43%

2,830.51

+11.64

+0.41%

5.01

-0.04

-0.79%

16.92

+0.01

+0.06%

4,033.40

-18.20

-0.45%

80,148.80

-454.55

-0.56%

Crude Oil Dec 26

100.39

-2.39

-2.33%

US Private Equity

10,940.50

+9.00

+0.08%

NasdaqGS - Nasdaq Real Time Price USD

Maplebear Inc. (CART)

58.45 +0.03 (+0.05%)

As of 9:30:01 AM EDT. Market Open.

Trade CART on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	58.50	58.50	58.22	58.40	58.40	3,943,935
Oct 28, 2026	59.56	59.86	58.11	58.42	58.42	6,762,700
Oct 27, 2026	60.38	60.81	58.83	60.08	60.08	13,229,300
Oct 26, 2026	54.31	62.00	52.61	60.88	60.88	32,230,500
Oct 23, 2026	51.37	57.98	50.49	56.44	56.44	16,098,100
Oct 22, 2026	50.48	51.82	50.33	51.68	51.68	3,019,600
Oct 21, 2026	50.27	51.61	50.27	50.31	50.31	3,059,700
Oct 20, 2026	50.01	51.34	50.01	50.76	50.76	2,488,100
Oct 19, 2026	49.96	50.28	49.08	49.91	49.91	2,295,600
Oct 16, 2026	51.18	51.28	49.12	49.83	49.83	3,722,200
Oct 15, 2026	49.50	51.58	49.33	51.13	51.13	4,818,900
Oct 14, 2026	49.45	50.27	48.46	49.40	49.40	3,176,300
Oct 13, 2026	48.28	50.11	48.19	49.65	49.65	3,689,000
Oct 12, 2026	48.24	48.59	47.44	47.83	47.83	2,346,900
Oct 9, 2026	46.68	47.97	46.68	47.76	47.76	2,733,200
Oct 8, 2026	45.37	46.55	45.08	46.30	46.30	2,577,000
Oct 7, 2026	45.13	45.61	45.01	45.21	45.21	2,905,600
Oct 6, 2026	45.89	46.08	44.57	45.47	45.47	3,036,500
Oct 5, 2026	44.78	46.15	44.58	45.67	45.67	4,079,600
Oct 2, 2026	44.53	44.86	43.90	44.25	44.25	2,313,800
Oct 1, 2026	43.36	44.17	42.81	44.11	44.11	3,712,600
Sep 30, 2026	44.00	44.00	43.07	43.12	43.12	2,778,600
Sep 29, 2026	43.33	44.22	43.30	43.49	43.49	3,443,500
Sep 28, 2026	42.67	43.49	42.03	43.34	43.34	4,522,400
Sep 25, 2026	42.84	43.78	42.60	43.19	43.19	2,712,700
Sep 24, 2026	42.96	43.76	42.71	43.26	43.26	3,860,000
Sep 23, 2026	45.37	45.93	42.12	42.96	42.96	6,299,800
Sep 22, 2026	45.70	46.20	43.86	44.41	44.41	5,870,200
Sep 21, 2026	45.73	46.27	45.51	45.56	45.56	4,090,800
Sep 18, 2026	45.43	45.56	44.88	45.37	45.37	7,475,900
Sep 17, 2026	46.77	46.92	44.88	45.43	45.43	4,653,100
Sep 16, 2026	45.64	47.10	45.59	46.85	46.85	5,143,600
Sep 15, 2026	47.01	48.54	46.72	46.81	46.81	5,151,200
Sep 14, 2026	49.23	50.22	48.57	49.48	49.48	2,936,800
Sep 11, 2026	47.43	48.83	47.10	48.73	48.73	3,014,900
Sep 10, 2026	46.65	47.28	46.31	47.24	47.24	3,083,600
Sep 9, 2026	47.90	48.17	45.78	46.64	46.64	6,508,300
Sep 8, 2026	50.47	50.74	47.88	48.00	48.00	3,989,200
Sep 4, 2026	51.80	51.92	50.71	51.07	51.07	2,565,300
Sep 3, 2026	51.50	52.68	51.00	51.72	51.72	2,818,900
Sep 2, 2026	50.38	51.70	49.85	51.53	51.53	2,716,100
Sep 1, 2026	49.90	50.69	49.09	50.05	50.05	2,570,700
Aug 31, 2026	50.92	50.92	50.10	50.52	50.52	2,976,400
Aug 28, 2026	50.53	51.00	50.33	50.54	50.54	2,075,200
Aug 27, 2026	50.68	50.82	49.89	50.48	50.48	2,937,500
Aug 26, 2026	51.52	52.02	50.73	50.77	50.77	2,257,100
Aug 25, 2026	51.78	52.05	51.19	51.51	51.51	2,680,000
Aug 24, 2026	49.84	51.91	49.17	51.78	51.78	3,863,800
Aug 21, 2026	51.07	51.10	49.63	49.83	49.83	3,113,900
Aug 20, 2026	50.04	51.81	50.02	51.07	51.07	4,515,800
Aug 19, 2026	48.99	50.97	48.60	50.67	50.67	5,856,100
Aug 18, 2026	48.94	50.42	48.62	48.93	48.93	6,432,300
Aug 17, 2026	48.38	49.23	47.64	48.86	48.86	4,420,300
Aug 14, 2026	49.96	49.96	48.15	48.88	48.88	2,953,700
Aug 13, 2026	48.84	50.13	47.82	50.08	50.08	3,347,500
Aug 12, 2026	48.35	49.00	47.90	48.45	48.45	5,151,700
Aug 11, 2026	48.73	50.00	47.51	49.39	49.39	5,903,600
Aug 10, 2026	49.70	50.95	49.23	50.56	50.56	5,024,300
Aug 7, 2026	50.00	51.06	46.35	50.17	50.17	14,314,000
Aug 6, 2026	44.99	46.36	44.60	45.03	45.03	6,105,900
Aug 5, 2026	46.16	46.49	44.94	45.35	45.35	3,341,400
Aug 4, 2026	45.38	46.33	45.38	45.65	45.65	2,608,800
Aug 3, 2026	44.87	45.90	44.81	45.39	45.39	2,710,500
Jul 31, 2026	44.59	44.71	43.78	44.60	44.60	1,911,600
Jul 30, 2026	45.21	45.31	44.03	44.75	44.75	1,932,500
Jul 29, 2026	45.60	46.73	45.21	45.64	45.64	3,098,500
Jul 28, 2026	44.50	45.63	44.42	45.62	45.62	3,336,200
Jul 27, 2026	42.85	44.22	42.62	44.06	44.06	3,396,900
Jul 24, 2026	42.98	43.57	42.19	42.21	42.21	2,401,000
Jul 23, 2026	44.08	44.32	42.10	42.53	42.53	4,588,800
Jul 22, 2026	45.00	45.21	43.86	44.73	44.73	4,117,400
Jul 21, 2026	46.72	47.18	45.35	45.45	45.45	3,648,000
Jul 20, 2026	45.66	47.09	45.60	46.75	46.75	2,752,700
Jul 17, 2026	45.83	46.39	45.57	45.82	45.82	3,034,400
Jul 16, 2026	48.05	48.24	45.95	46.23	46.23	6,232,700
Jul 15, 2026	47.64	48.65	47.17	47.61	47.61	4,243,200
Jul 14, 2026	48.29	48.38	47.32	47.71	47.71	4,357,900
Jul 13, 2026	48.39	49.16	48.09	48.28	48.28	3,532,900
Jul 10, 2026	48.28	49.06	47.57	48.39	48.39	6,367,800
Jul 9, 2026	48.21	48.32	46.90	48.28	48.28	4,243,700
Jul 8, 2026	47.90	48.01	46.45	47.73	47.73	3,439,300
Jul 7, 2026	47.55	48.71	47.07	48.08	48.08	4,155,000
Jul 6, 2026	46.12	47.47	45.96	47.35	47.35	3,506,300
Jul 2, 2026	45.50	46.51	45.03	45.78	45.78	3,330,700
Jul 1, 2026	43.07	45.26	42.24	44.83	44.83	7,061,700
Jun 30, 2026	48.37	48.37	46.75	47.35	47.35	4,832,400
Jun 29, 2026	47.72	49.21	47.15	47.23	47.23	4,724,600
Jun 26, 2026	47.20	48.27	46.91	47.46	47.46	6,468,600
Jun 25, 2026	47.12	47.25	45.92	46.80	46.80	2,453,500
Jun 24, 2026	45.96	47.52	45.86	46.60	46.60	3,190,100
Jun 23, 2026	44.53	46.63	44.35	46.09	46.09	4,591,200
Jun 22, 2026	44.21	45.02	43.72	44.27	44.27	3,442,400
Jun 18, 2026	43.51	47.13	43.42	44.55	44.55	9,730,700
Jun 17, 2026	43.88	44.21	42.79	42.82	42.82	3,043,400
Jun 16, 2026	42.25	44.56	42.25	44.21	44.21	4,321,800
Jun 15, 2026	41.24	42.75	41.04	42.18	42.18	6,343,900
Jun 12, 2026	41.78	41.80	40.02	41.24	41.24	3,130,000
Jun 11, 2026	40.91	41.93	39.89	41.90	41.90	3,669,400
Jun 10, 2026	41.70	42.18	41.13	41.21	41.21	5,842,500
Jun 9, 2026	42.43	43.33	41.75	42.24	42.24	4,177,000
Jun 8, 2026	40.70	43.15	40.65	42.43	42.43	4,099,100
Jun 5, 2026	41.47	42.23	40.81	41.26	41.26	2,155,700
Jun 4, 2026	40.53	42.23	39.99	41.48	41.48	3,543,800
Jun 3, 2026	40.92	41.09	38.95	39.98	39.98	3,459,200
Jun 2, 2026	42.00	42.33	40.66	40.74	40.74	3,397,400
Jun 1, 2026	40.66	42.92	40.46	42.20	42.20	6,342,400
May 29, 2026	39.94	40.22	39.21	39.80	39.80	3,211,400
May 28, 2026	40.51	40.66	39.61	39.94	39.94	2,553,400
May 27, 2026	40.09	41.63	40.01	40.44	40.44	2,899,600
May 26, 2026	41.12	41.72	40.24	40.53	40.53	3,589,400
May 22, 2026	40.10	41.61	40.10	41.22	41.22	3,212,400
May 21, 2026	40.87	41.24	39.83	40.09	40.09	3,067,800
May 20, 2026	40.20	41.53	39.61	41.30	41.30	2,777,500
May 19, 2026	40.77	42.55	40.65	40.98	40.98	4,380,800
May 18, 2026	39.57	41.12	39.02	40.99	40.99	3,010,400
May 15, 2026	38.50	40.03	37.99	39.71	39.71	5,952,600
May 14, 2026	39.99	39.99	38.41	38.47	38.47	4,668,100
May 13, 2026	39.00	40.19	38.34	39.95	39.95	4,884,500
May 12, 2026	39.60	39.75	38.40	39.06	39.06	7,544,100
May 11, 2026	40.14	41.65	39.79	40.41	40.41	4,839,200
May 8, 2026	38.00	40.68	38.00	40.35	40.35	6,083,400
May 7, 2026	40.57	41.09	37.89	37.99	37.99	5,753,700
May 6, 2026	42.91	43.23	37.63	40.16	40.16	10,105,000
May 5, 2026	42.75	44.46	42.75	43.74	43.74	6,839,100
May 4, 2026	42.20	43.89	41.85	43.29	43.29	6,403,200
May 1, 2026	42.92	43.48	41.46	42.19	42.19	4,219,700
Apr 30, 2026	42.49	42.97	42.01	42.35	42.35	2,622,100
Apr 29, 2026	42.43	42.60	41.50	42.32	42.32	2,492,800
Apr 28, 2026	43.49	43.82	41.95	42.23	42.23	1,918,700
Apr 27, 2026	42.58	43.74	42.55	43.09	43.09	2,996,800
Apr 24, 2026	42.61	42.68	41.42	42.17	42.17	2,137,000
Apr 23, 2026	43.26	43.44	41.12	42.67	42.67	2,383,800
Apr 22, 2026	43.58	43.58	42.58	43.54	43.54	2,528,300
Apr 21, 2026	43.73	44.77	42.74	42.85	42.85	3,289,800
Apr 20, 2026	41.39	44.26	41.19	44.01	44.01	4,970,000
Apr 17, 2026	41.90	42.23	41.26	41.39	41.39	3,126,100
Apr 16, 2026	41.40	41.99	40.96	41.74	41.74	2,684,800
Apr 15, 2026	40.06	41.43	39.49	41.29	41.29	3,177,100
Apr 14, 2026	39.98	40.43	39.06	39.53	39.53	3,074,300
Apr 13, 2026	39.14	40.47	39.03	39.98	39.98	4,138,600
Apr 10, 2026	39.79	40.15	38.13	39.25	39.25	3,094,200
Apr 9, 2026	40.19	40.78	39.45	40.34	40.34	4,294,700
Apr 8, 2026	41.42	41.53	39.41	39.60	39.60	4,416,700
Apr 7, 2026	41.36	41.72	40.67	41.12	41.12	3,354,500
Apr 6, 2026	38.96	41.08	38.95	41.02	41.02	4,556,800
Apr 2, 2026	38.28	38.96	37.61	38.77	38.77	3,256,000
Apr 1, 2026	37.56	38.94	37.16	38.64	38.64	3,870,900
Mar 31, 2026	37.49	37.67	36.76	37.46	37.46	3,140,300
Mar 30, 2026	36.69	37.98	36.69	37.19	37.19	4,582,200
Mar 27, 2026	35.77	36.03	35.18	35.72	35.72	2,625,400
Mar 26, 2026	36.23	36.65	35.97	36.29	36.29	1,963,400
Mar 25, 2026	36.77	36.86	35.71	36.37	36.37	2,116,000
Mar 24, 2026	38.22	38.22	36.28	36.30	36.30	3,516,800
Mar 23, 2026	37.37	38.30	37.25	38.12	38.12	3,379,200
Mar 20, 2026	36.56	37.28	36.05	36.93	36.93	5,651,800
Mar 19, 2026	37.71	37.99	36.12	36.49	36.49	3,920,400
Mar 18, 2026	37.97	39.06	37.39	37.79	37.79	3,819,200
Mar 17, 2026	38.55	39.38	37.84	38.17	38.17	3,364,100
Mar 16, 2026	38.18	39.42	38.04	38.76	38.76	5,039,500
Mar 13, 2026	37.56	38.27	37.16	38.23	38.23	3,261,800
Mar 12, 2026	36.87	38.08	36.69	37.71	37.71	3,825,900
Mar 11, 2026	38.00	38.00	36.22	36.88	36.88	4,178,800
Mar 10, 2026	39.20	39.50	37.70	37.98	37.98	4,331,400
Mar 9, 2026	37.53	39.54	37.53	38.85	38.85	9,348,000
Mar 6, 2026	36.51	38.15	36.20	38.09	38.09	4,409,500
Mar 5, 2026	36.74	38.82	36.64	36.78	36.78	5,506,700
Mar 4, 2026	37.39	37.49	36.31	36.60	36.60	2,804,700
Mar 3, 2026	37.59	38.12	36.47	37.33	37.33	3,506,500
Mar 2, 2026	37.02	38.14	36.89	37.84	37.84	4,074,600
Feb 27, 2026	37.96	38.43	37.37	37.51	37.51	3,688,300
Feb 26, 2026	37.00	38.58	36.92	38.44	38.44	6,834,800
Feb 25, 2026	36.12	36.70	35.82	36.55	36.55	4,373,800
Feb 24, 2026	36.16	36.98	35.80	36.29	36.29	3,518,400
Feb 23, 2026	36.19	36.55	35.53	36.16	36.16	5,542,700
Feb 20, 2026	35.17	36.35	34.51	36.25	36.25	4,470,800
Feb 19, 2026	36.28	36.31	35.08	35.56	35.56	3,198,000
Feb 18, 2026	36.72	36.97	35.63	36.31	36.31	4,746,800
Feb 17, 2026	37.46	37.69	35.62	36.72	36.72	10,684,700
Feb 13, 2026	38.00	39.70	34.59	36.30	36.30	18,461,600
Feb 12, 2026	32.85	33.90	32.85	33.24	33.24	9,594,300
Feb 11, 2026	34.70	34.89	32.73	32.93	32.93	7,193,100
Feb 10, 2026	34.93	35.31	34.51	34.62	34.62	3,655,600
Feb 9, 2026	34.64	35.57	34.35	35.15	35.15	4,613,700
Feb 6, 2026	34.31	35.21	34.15	34.64	34.64	3,990,500
Feb 5, 2026	36.63	36.63	34.24	34.35	34.35	6,297,100
Feb 4, 2026	35.89	36.74	35.27	36.54	36.54	5,146,700
Feb 3, 2026	37.75	37.90	35.90	36.08	36.08	5,463,900
Feb 2, 2026	37.92	38.45	37.48	37.81	37.81	5,833,900
Jan 30, 2026	37.75	38.13	36.85	37.16	37.16	4,109,900
Jan 29, 2026	37.90	37.95	36.71	37.08	37.08	4,244,700
Jan 28, 2026	38.62	38.88	37.53	37.82	37.82	3,826,100
Jan 27, 2026	40.31	40.31	36.84	37.96	37.96	7,854,600
Jan 26, 2026	40.13	40.83	40.09	40.35	40.35	4,693,300
Jan 23, 2026	38.70	40.07	38.51	39.90	39.90	6,343,800
Jan 22, 2026	39.25	39.75	38.01	38.41	38.41	8,062,300
Jan 21, 2026	38.83	39.61	38.52	39.00	39.00	4,456,600
Jan 20, 2026	39.16	39.52	38.41	38.55	38.55	5,864,500
Jan 16, 2026	39.84	39.90	38.85	39.41	39.41	6,495,900
Jan 15, 2026	40.00	40.37	38.95	39.81	39.81	7,948,900
Jan 14, 2026	41.18	41.46	40.10	40.86	40.86	5,022,100
Jan 13, 2026	41.90	42.13	40.66	41.28	41.28	4,392,800
Jan 12, 2026	41.15	43.15	40.82	41.91	41.91	6,410,300
Jan 9, 2026	43.20	43.20	40.28	41.17	41.17	8,479,900
Jan 8, 2026	44.71	44.77	43.01	43.03	43.03	4,505,400
Jan 7, 2026	45.01	45.20	44.61	44.67	44.67	3,263,500
Jan 6, 2026	44.00	45.07	43.24	44.42	44.42	3,961,700
Jan 5, 2026	43.79	44.40	43.09	43.96	43.96	3,988,700
Jan 2, 2026	45.05	45.31	43.61	43.91	43.91	4,071,600
Dec 31, 2025	44.79	45.35	44.78	44.98	44.98	2,175,400
Dec 30, 2025	45.31	45.50	44.87	44.96	44.96	2,330,600
Dec 29, 2025	45.77	46.00	45.00	45.37	45.37	3,169,400
Dec 26, 2025	45.30	46.01	45.30	45.85	45.85	2,306,200
Dec 24, 2025	45.00	45.98	44.94	45.65	45.65	1,538,100
Dec 23, 2025	45.46	45.47	44.83	45.03	45.03	3,223,600
Dec 22, 2025	46.01	46.02	44.42	45.02	45.02	4,612,400
Dec 19, 2025	44.88	46.33	44.70	45.94	45.94	5,952,400
Dec 18, 2025	45.65	45.80	43.92	44.95	44.95	8,118,300
Dec 17, 2025	45.82	46.60	45.31	45.65	45.65	3,455,300
Dec 16, 2025	45.47	46.13	45.47	45.57	45.57	3,284,900
Dec 15, 2025	44.70	45.83	44.46	45.40	45.40	4,000,200
Dec 12, 2025	44.86	45.31	44.52	44.96	44.96	3,320,300
Dec 11, 2025	43.18	45.08	42.97	44.65	44.65	5,099,700
Dec 10, 2025	45.51	45.54	42.85	43.49	43.49	7,373,400
Dec 9, 2025	44.71	47.29	44.66	46.24	46.24	5,808,000
Dec 8, 2025	44.43	44.85	43.81	44.50	44.50	3,555,900
Dec 5, 2025	43.12	44.27	43.08	44.18	44.18	3,358,400
Dec 4, 2025	42.62	43.35	42.56	43.13	43.13	3,426,600
Dec 3, 2025	41.60	42.93	41.51	42.62	42.62	3,422,200
Dec 2, 2025	41.68	41.95	41.07	41.53	41.53	6,740,200
Dec 1, 2025	41.76	42.86	41.41	42.79	42.79	5,316,000
Nov 28, 2025	42.33	42.60	41.93	42.01	42.01	2,321,600
Nov 26, 2025	42.13	42.73	41.87	42.20	42.20	3,876,200
Nov 25, 2025	40.74	42.65	40.70	42.19	42.19	5,553,600
Nov 24, 2025	40.39	41.10	40.27	40.44	40.44	5,475,600
Nov 21, 2025	40.02	41.05	39.64	40.19	40.19	5,627,400
Nov 20, 2025	41.40	41.95	40.08	40.14	40.14	5,787,000
Nov 19, 2025	41.25	41.79	41.00	41.43	41.43	4,976,200
Nov 18, 2025	40.71	41.84	40.51	41.23	41.23	5,292,000
Nov 17, 2025	40.66	41.94	40.29	40.51	40.51	8,638,400
Nov 14, 2025	39.54	41.74	39.54	41.05	41.05	8,064,800
Nov 13, 2025	39.44	40.74	39.44	40.33	40.33	6,075,500
Nov 12, 2025	39.63	40.35	39.28	39.41	39.41	6,460,500
Nov 11, 2025	38.03	40.28	38.03	39.20	39.20	12,708,000
Nov 10, 2025	38.69	38.80	35.25	37.33	37.33	12,557,600
Nov 7, 2025	35.04	36.99	35.00	36.75	36.75	15,132,400
Nov 6, 2025	36.31	36.31	34.78	34.98	34.98	6,520,900
Nov 5, 2025	36.67	36.83	35.96	36.39	36.39	4,842,000
Nov 4, 2025	36.71	37.45	36.06	36.47	36.47	6,752,700
Nov 3, 2025	37.06	37.78	36.46	37.44	37.44	7,368,700
Oct 31, 2025	36.65	36.89	35.70	36.86	36.86	8,175,900
Oct 30, 2025	37.04	37.55	36.28	36.65	36.65	5,008,800
Oct 29, 2025	37.57	37.88	37.38	37.79	37.79	3,477,700

Mobilize your Website

View Site in Mobile | Classic

Share by: